Dell Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 217.78 | 221.50 | 212.76 | 215.97 | 215.61 | 5,820,969 |
| 2026-04-24 | 213.99 | 219.00 | 209.50 | 216.09 | 215.73 | 4,621,365 |
| 2026-04-23 | 214.49 | 219.26 | 210.68 | 212.14 | 211.79 | 4,421,454 |
| 2026-04-22 | 215.01 | 217.39 | 209.50 | 214.65 | 214.30 | 5,482,147 |
| 2026-04-21 | 205.85 | 214.33 | 205.35 | 212.36 | 212.01 | 9,078,170 |
| 2026-04-20 | 196.55 | 205.78 | 196.54 | 204.24 | 203.27 | 7,155,812 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-11-02 | 1973:1000 |
| 2018-12-28 | 1806:1000 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.6300 USD |
| 2026-04-21 | 0.6300 USD |
| 2026-01-20 | 0.5250 USD |
| 2025-10-21 | 0.5250 USD |
| 2025-07-22 | 0.5250 USD |
| 2025-04-22 | 0.5250 USD |
| 2025-01-22 | 0.4450 USD |
| 2024-10-22 | 0.4450 USD |
| 2024-07-23 | 0.4450 USD |
| 2024-04-22 | 0.4450 USD |
| 2024-01-22 | 0.3700 USD |
| 2023-10-23 | 0.3700 USD |
| 2023-07-24 | 0.3700 USD |
| 2023-04-24 | 0.3700 USD |
| 2023-01-24 | 0.3300 USD |
| 2022-10-18 | 0.3300 USD |
| 2022-07-19 | 0.3300 USD |
| 2022-04-19 | 0.3300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.